16.04.2021 01:43:30
DENMARK OMXC(TR)
2176.78
DKK
15.7279
0.73%
15.04.2021 17:05
 
Chart
Kursdaten
Kurs 2176.78 Eröffnung 2168.48
Diff. absolut 15.73 Tages-Hoch 2178.16
Diff. % 0.73 % Tages-Tief 2160.61
Volumen - Umsatz -
Schlusskurs vom 14.04.2021 2161.05 Volatilität in % -
Börse Letzter Handel 15.04.2021 / 17:05
Währung DKK Aktualisierungsstand 16.04.2021 / 01:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 3.94% 2189.8 1948.1
1 Woche 0.44% 2189.8 2159.3
1 Monat 5.24% 2189.8 2039.8
3 Monate 4.15% 2189.8 1948.1
6 Monate 10.96% 2189.8 1816.5
1 Jahr 44.51% 2189.8 1507.8
3 Jahre 63.73% 2189.8 1226.6
29.39
26.51
30.62
1.13
3.94
4.63
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":29.39,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":30.62,"chartHeight":26.388477425497,"year":2020,"ID_NOTATION":"4469303"},"2021":{"performance":3.94,"chartHeight":16.29015674265,"year":2021,"ID_NOTATION":"4469303"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.21,"chartHeight":21.494201905532,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.04.2021 01:43:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
A.P. Moller-Maersk A 13870.00 0.65% 90.00 858 13900.00 13740.00 14000.00 24 13710.00 14040.00 24 -2.19% 8.87%
A.P. Moller-Maersk B 14855.00 1.09% 160.00 5989 14720.00 14707.50 14950.00 23 14715.00 15020.00 23 -1.91% 8.35%
Aalborg Boldspilklub 40.80 0.00% 0.00 - 40.80 40.80 40.80 43 40.40 41.00 50 0.00% 2.51%
Agat Ejendomme 1.83 0.00% 0.00 - 1.83 1.83 1.83 9114 1.89 1.92 9294 0.00% -47.87%
AGF A/S B 0.76 0.53% 0.00 7950 0.76 0.76 0.76 10000 0.72 0.76 16365 -6.90% 10.53%
ALK-Abelló B 2466.00 0.16% 4.00 649 2468.00 2453.00 2486.00 111 2432.00 2502.00 123 2.24% -0.96%
Alm Brand 75.40 -0.13% -0.10 18119 75.45 75.20 75.70 3119 73.80 77.10 3861 -1.31% 3.29%
Ambu 319.00 2.57% 8.00 98944 313.10 311.00 319.40 1074 315.80 322.30 1074 3.24% 20.95%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Atlantic Petrol 6.20 0.00% 0.00 - 6.20 6.20 6.20 - - - - 0.00% 0.00%
Bang & Olufsen 34.48 1.89% 0.64 35734 33.89 33.79 34.65 3632 34.30 34.78 3872 -5.90% 2.80%
BankNordik 161.00 0.00% 0.00 - 161.00 161.00 161.00 112 157.50 170.00 62 0.00% 61.00%
Bavarian Nordic 294.15 -2.92% -8.85 37622 303.40 291.30 303.85 1165 291.20 297.20 1165 0.19% 56.88%
Bioporto A/S 4.87 -5.89% -0.30 15245 5.13 4.80 5.13 6878 4.87 4.91 545 -11.45% 76.13%
Blue Vision 'A' 1.83 0.00% 0.00 - 1.83 1.83 1.83 3279 1.64 1.83 2349 1.10% 3.98%
Boliga Gruppen 11.35 0.00% 0.00 - 11.35 11.35 11.35 896 11.35 11.80 117 1.79% 17.62%
Brd. Klee B 2900.00 0.00% 0.00 - 2900.00 2900.00 2900.00 5 2700.00 2900.00 4 0.00% 17.89%
Brdr. Hartmann 533.00 0.57% 3.00 1 533.00 533.00 533.00 128 515.00 533.00 13 1.72% 89.68%
Brdr. A&O Johansen P 802.00 1.52% 12.00 38 798.00 798.00 802.00 10 790.00 794.00 16 0.25% 159.55%
Brøndby If Fodbold A 0.66 0.00% 0.00 - 0.66 0.66 0.66 13315 0.62 0.64 15490 1.71% -2.24%
Carlsberg A 1420.00 14.06% 175.00 37 1355.00 1352.50 1430.00 16 1385.00 1420.00 11 14.06% 45.49%
CARLSBERG B 1062.50 1.72% 18.00 80549 1049.00 1046.25 1067.50 803 1061.50 1061.50 44 4.01% 8.53%
Cbrain 231.00 0.65% 1.50 1956 227.75 227.50 231.00 60 230.00 231.50 90 0.87% 20.44%
Cemat 0.59 0.00% 0.00 - 0.59 0.59 0.59 4316 0.57 0.57 5370 11.32% 53.65%
Chemometec 688.00 3.93% 26.00 8329 667.25 659.00 691.50 351 678.50 696.00 499 7.92% 56.01%
CHRISTIAN HANSEN 578.80 -2.43% -14.40 233420 605.20 566.40 617.80 178 578.60 578.60 178 -0.69% -7.89%
COLOPLAST 981.00 2.01% 19.30 45050 959.40 958.80 981.20 4011 978.60 978.60 6 3.07% 5.01%
Columbus 15.44 0.39% 0.06 17943 15.50 15.36 15.50 2900 15.38 15.44 1335 2.80% 62.18%
Copenhagen Capital 4.40 0.00% 0.00 - 4.40 4.40 4.40 1683 4.60 4.40 300 0.00% 49.66%
D/S Norden 143.30 1.56% 2.20 28610 142.05 140.60 143.70 1426 141.50 145.20 1781 -3.57% 22.06%
Danske Andelsk. Bk 10.68 -2.51% -0.28 25 10.68 10.68 10.68 1638 10.70 10.95 355 -2.51% 45.04%
Danske Bank 120.80 -0.54% -0.65 178572 121.95 120.45 122.10 2837 119.60 122.05 2837 -0.58% 19.60%
Dantax 266.00 0.00% 0.00 - 266.00 266.00 266.00 10 252.00 256.00 33 -13.64% 16.67%
Demant 297.00 -0.27% -0.80 61416 299.80 296.70 301.30 363 297.70 297.70 363 2.66% 23.01%
- - - - - - - - - - - 0.00% 0.00%
DFDS 327.30 0.52% 1.70 34434 327.40 324.00 327.40 1047 324.00 330.80 949 0.15% 18.76%
Djurslands Bank 304.00 0.00% 0.00 - 304.00 304.00 304.00 53 310.00 - - 0.00% 19.69%
DSV Panalpina 1296.25 0.68% 8.75 79184 1293.00 1282.00 1301.50 384 1290.00 1290.00 384 3.12% 26.59%
EAC Invest 15600.00 0.00% 0.00 - 15600.00 15600.00 15600.00 1 13300.00 15600.00 1 74.30% 138.24%
- - - - - - - - - - - 0.00% 0.00%
Fast Ejendom Danmark 121.00 0.00% 0.00 - 121.00 121.00 121.00 147 117.00 121.00 26 0.00% 5.22%
FirstFarms 67.60 0.00% 0.00 - 67.60 67.60 67.60 402 66.40 66.80 7 1.50% -0.59%
FLSMIDTH & CO 223.50 0.27% 0.60 28382 224.50 222.90 226.40 1534 221.20 225.80 1534 -7.64% -4.28%
Flügger Group B 670.00 0.00% 0.00 - 670.00 670.00 670.00 20 702.00 748.00 21 0.00% 137.59%
Fynske Bank 81.50 0.00% 0.00 - 81.50 81.50 81.50 177 98.00 - - 0.00% 0.00%
G4S PLC 20.90 -0.10% -0.02 339767 20.90 20.88 20.94 10000 20.58 21.24 10000 -0.29% -0.29%
Gabriel Holding 635.00 0.00% 0.00 - 635.00 635.00 635.00 25 704.00 635.00 5 0.00% -8.76%
Genmab 2170.00 0.32% 7.00 26832 2163.00 2143.00 2181.00 268 2163.00 2163.00 15 2.75% -12.00%
German High Street P 134.00 0.00% 0.00 - 134.00 134.00 134.00 39 129.00 134.00 11 0.00% 6.35%
Glunz & Jensen 63.00 0.00% 0.00 - 63.00 63.00 63.00 95 64.00 63.00 43 0.00% -18.71%
GN Store Nord 542.40 0.86% 4.60 129231 547.60 540.20 550.00 632 536.40 548.00 632 4.79% 10.94%
Grønlandsbanken 532.50 0.00% 0.00 - 532.50 532.50 532.50 58 614.00 622.00 58 0.00% 0.00%
Gyldendal A 884.00 0.00% 0.00 - 884.00 884.00 884.00 1 4540.00 - - 0.00% 0.00%
Gyldendal B 454.00 0.00% 0.00 - 454.00 454.00 454.00 13 450.00 456.00 21 -0.44% 10.73%
H+H International 168.20 -0.36% -0.60 1037 168.00 167.20 169.20 80 167.60 169.00 120 3.57% 43.03%
H. Lundbeck 196.70 -1.11% -2.20 195805 199.00 196.50 202.65 758 196.00 196.00 11 -10.87% -5.43%
Harboes Bryggeri B 72.40 0.00% 0.00 - 72.40 72.40 72.40 673 68.60 76.00 731 0.56% 0.56%
Hvidbjerg Bank 98.50 0.00% 0.00 - 98.50 98.50 98.50 49 98.50 98.50 128 2.07% 77.48%
Højgaard Holding B 197.50 0.00% 0.00 - 197.50 197.50 197.50 1 197.00 200.00 87 2.33% 16.18%
InterMail B 8.75 0.00% 0.00 - 8.75 8.75 8.75 187 8.70 9.05 782 0.57% -27.98%
ISS 123.33 0.63% 0.78 92208 123.20 122.30 123.62 2780 122.05 124.60 2780 0.39% 16.51%
Jeudan 246.00 0.00% 0.00 - 246.00 246.00 246.00 5 248.00 250.00 52 -0.40% 6.96%
JUTLANDER BANK 246.00 1.65% 4.00 1 246.00 246.00 246.00 71 240.00 246.00 1 33.70% 33.70%
JYSKE BANK 294.70 -2.03% -6.10 36784 300.55 294.00 303.00 1162 291.90 297.80 1162 -2.96% 24.82%
Kreditbanken 3340.00 0.00% 0.00 - 3340.00 3340.00 3340.00 5 3400.00 3340.00 2 0.00% 0.00%
Københavns Lufthavne 6560.00 0.00% 0.00 - 6560.00 6560.00 6560.00 2 6460.00 6540.00 1 1.23% 12.33%
Lollands Bank 498.00 0.00% 0.00 - 498.00 498.00 498.00 1 498.00 504.00 34 2.89% 60.65%
Luxor B 484.00 0.00% 0.00 - 484.00 484.00 484.00 24 505.00 484.00 4 0.00% 19.80%
Lån og Spar Bank 498.00 0.00% 0.00 - 498.00 498.00 498.00 13 540.00 498.00 1 0.00% 6.87%
Matas 91.90 0.22% 0.20 22620 91.50 91.35 91.95 1530 90.90 92.85 3205 8.05% 5.39%
Migatronic B 262.00 0.00% 0.00 - 262.00 262.00 262.00 3 310.00 262.00 29 0.00% -2.24%
Møns Bank 187.00 2.19% 4.00 5 187.00 187.00 187.00 290 177.50 187.50 52 -0.27% 64.04%
Netcompany Group 643.50 -1.27% -8.25 18096 658.50 643.00 659.25 532 635.50 652.50 532 1.46% 3.25%
Newcap Holding 0.47 0.00% 0.00 - 0.47 0.47 0.47 11093 0.47 0.46 17930 0.00% 16.18%
NILFIS HLDG A/S DK 2 191.20 0.21% 0.40 651 192.20 191.00 193.00 50 189.20 194.00 28 -0.57% 63.98%
Nkt A/S 257.20 1.02% 2.60 25912 255.80 251.80 257.80 1133 253.80 260.60 1153 -7.08% -6.06%
NNIT A/S NAM. DK 10 107.00 0.00% 0.00 899 107.40 107.00 107.60 74 107.00 107.40 31 0.56% -12.15%
Nordea Bank 86.58 -1.02% -0.89 1463074 87.63 86.29 87.63 11722 86.48 86.48 410 -0.16% 28.95%
Nordfyns Bank 226.00 0.00% 0.00 - 226.00 226.00 226.00 70 252.00 263.00 90 0.00% 88.33%
Nordic Shipholding 0.35 0.00% 0.00 - 0.35 0.35 0.35 21795 0.31 0.32 1108 12.18% 4.79%
North Media 114.80 2.32% 2.60 7 114.80 114.80 114.80 417 111.20 119.40 177 4.55% 194.36%
Novo-Nordisk B 445.80 1.51% 6.65 690206 438.65 435.50 446.90 14261 446.50 446.50 393 2.93% 3.95%
NOVOZYMES 409.00 -0.05% -0.20 83492 408.60 406.80 410.70 510 408.60 408.60 510 0.64% 16.79%
NTG Nordic Transport 240.00 1.48% 3.50 20860 234.00 234.00 240.00 115 238.50 242.00 243 -1.03% 166.67%
NTR Holding B 47.40 0.00% 0.00 - 47.40 47.40 47.40 48 46.40 47.00 20 3.04% 27.42%
Oersted 1000.50 -0.99% -10.00 244324 1013.50 989.20 1025.00 932 1001.00 1001.00 206 -4.49% -19.93%
OEssur 44.80 1.24% 0.55 3646 44.25 44.20 44.90 177 44.50 44.80 263 4.67% -9.04%
- - - - - - - - - - - 0.00% 0.00%
Pandora 695.40 0.90% 6.20 67980 688.60 686.80 698.40 493 688.20 702.20 493 -2.74% 1.91%
Park Street Nordicom 10.70 0.00% 0.00 - 10.70 10.70 10.70 1667 10.25 10.70 805 0.00% 105.77%
PARKEN Sport & Ent 83.40 -1.42% -1.20 60 85.60 83.40 85.60 254 80.20 84.80 147 -1.42% 16.16%
Per Aarsleff Holding 290.25 -0.94% -2.75 4183 292.50 289.50 292.50 419 282.00 298.50 420 -1.61% -2.44%
Prime Office 232.00 2.15% 4.87 - 232.00 232.00 232.00 63 240.00 238.00 4 0.00% 34.88%
Rias B 520.00 0.00% 0.00 - 520.00 520.00 520.00 4 530.00 540.00 22 0.00% 18.18%
Ringkjøbing Landbobk 622.00 -1.27% -8.00 1010 631.50 622.00 632.00 25 622.00 624.00 40 -1.66% 12.27%
Roblon B 189.00 0.00% 0.00 - 189.00 189.00 189.00 71 184.00 189.00 92 0.00% 2.44%
Rockwool Int A 2395.00 0.21% 5.00 77 2415.00 2385.00 2430.00 10 2365.00 2430.00 10 1.05% 80.75%
ROCKWOOL INT B 2615.00 -0.27% -7.00 4337 2653.00 2604.50 2672.00 131 2589.00 2642.00 131 -0.19% 14.49%
Rovsing 116.00 -1.28% -1.50 123 118.00 116.00 118.00 96 116.00 117.00 96 2.20% 114.02%
Royal Unibrew 712.00 1.83% 12.80 36860 702.20 702.20 714.20 481 705.00 719.60 481 1.80% 1.08%
RTX A/S 208.00 3.74% 7.50 371 210.00 204.50 210.00 548 198.40 216.00 524 6.34% 27.45%
- - - - - - - - - - - 0.00% 0.00%
Sanistål 66.00 0.00% 0.00 - 66.00 66.00 66.00 163 67.60 69.00 27 0.00% 10.92%
SAS AB 2.00 0.05% 0.00 2249531 2.02 2.00 2.04 15777 2.00 2.01 58960 -1.43% 9.52%
Scand. Brake Systems 22.20 3.26% 0.70 25 22.20 22.20 22.20 321 21.80 22.10 10 -4.72% -5.93%
Scandinavian Invest 1.90 0.00% 0.00 - 1.90 1.90 1.90 10000 1.79 1.91 2215 -1.81% 29.25%
SCAND.TOBACCO GROUP 120.80 0.93% 1.11 36750 120.20 120.20 121.80 141 120.70 121.30 234 -4.43% 15.82%
Schouw & Co. 653.00 -2.10% -14.00 2671 665.50 649.00 669.00 215 636.00 670.00 286 -3.55% 5.83%
Silkeborg If Inv B 12.00 0.00% 0.00 - 12.00 12.00 12.00 266 12.20 12.00 16 0.00% -23.57%
SimCorp 798.40 -0.72% -5.80 88002 802.50 796.60 807.20 429 790.60 806.80 429 -0.50% -12.41%
Skako 63.60 0.00% 0.00 - 63.60 63.60 63.60 22 63.60 63.80 252 8.90% 28.48%
Skjern Bank 87.00 0.00% 0.00 - 87.00 87.00 87.00 188 85.40 88.40 356 0.00% 46.46%
Solar B 482.50 0.21% 1.00 128 480.00 480.00 483.50 67 477.50 484.50 67 -1.33% 66.67%
SP Group 333.00 -0.45% -1.50 963 336.00 330.00 336.00 224 331.00 337.00 224 -2.35% 23.33%
Spar Nord Bank 65.00 0.00% 0.00 3028 65.40 64.90 65.40 2300 63.10 66.60 2165 -3.85% 9.43%
Sparekassen Sjælland-F 120.50 -2.82% -3.50 143 120.50 120.50 120.50 124 117.00 125.00 329 5.24% 35.09%
Strategic Invest 1.00 0.00% 0.00 - 1.00 1.00 1.00 7580 1.06 1.06 107575 0.00% 0.00%
Sydbank 171.10 1.54% 2.60 46679 170.00 169.60 173.75 360 171.00 171.30 90 -0.29% 28.07%
TCM Group 173.75 4.98% 8.25 574 181.00 173.75 181.00 199 174.00 165.50 62 4.67% 52.41%
Tivoli 778.00 0.00% 0.00 - 778.00 778.00 778.00 59 742.00 808.00 24 4.99% 8.06%
Topdanmark 300.40 -0.86% -2.60 21555 302.40 299.80 303.80 1142 296.80 303.60 1142 -1.64% 13.27%
Torm 54.25 0.00% 0.00 10764 54.85 54.20 54.85 2154 53.45 55.30 3327 -4.49% 20.56%
Totalbanken 98.00 0.00% 0.00 - 98.00 98.00 98.00 39 98.00 108.00 164 7.69% 30.32%
Tryg A/S 147.30 -0.76% -1.12 289616 148.60 147.30 149.00 3388 147.25 147.25 3388 -2.93% -23.24%
United Int Enterpr 1675.00 0.00% 0.00 - 1675.00 1675.00 1675.00 10 1630.00 1675.00 13 0.30% 32.41%
VESTAS WIND SYSTEMS 1214.30 2.51% 29.70 159786 1189.50 1171.80 1217.40 965 1212.80 1225.20 24 -3.64% -16.05%
Vestjysk Bank 3.43 -0.15% -0.01 94289 3.44 3.43 3.44 16857 3.40 3.52 10000 -0.44% 20.77%
Victoria Properties 0.95 0.00% 0.00 - 0.95 0.95 0.95 5518 0.93 0.95 1591 2.70% -37.09%
Zealand Pharma 204.40 0.44% 0.90 12737 202.80 201.40 206.20 1619 200.80 207.60 962 0.59% -8.26%